Regeneron Pharmaceuticals Inc【REGN34】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.77	1.40255009107	54.9	56.6	53.91	480	55.65439875	DR
4	2.14	3.99775826639	53.53	56.6	51.59	372	54.15697689	DR
12	-6.81	-10.8994878361	62.48	64.08	50	1285	55.25961492	DR
26	-12.97	-18.8956876457	68.64	73.16	50	938	59.61094513	DR
52	5.18	10.2594573183	50.49	73.33	48.81	722	59.45343757	DR
156	-2.02	-3.50147339227	57.69	111.72	44.82	724	67.59906291	DR
260	-541.01	-90.6700408929	596.68	797.24	44.82	686	106.90033744	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114140	56.6	0	0.00	56.6	56.6	56.6	0
1783027740	56.6	2.36	4.35	53.91	56.6	53.91	1142
1782941400	54.24	0.19	0.35	54.54	54.59	54.24	330
1782855000	54.05	-0.25	-0.46	54.11	54.11	54.05	20
1782768600	54.3	-0.3	-0.55	54.9	54.9	53.96	429
1782509400	54.6	1.04	1.94	54.51	54.95	54.39	1726
1782423000	53.56	-1.34	-2.44	54.31	54.31	53.56	85
1782336540	54.9	1.4	2.62	54.25	54.9	53.95	344
1782250200	53.5	1.2	2.29	52.35	53.65	52.35	453
1782163800	52.3	0.4	0.77	52.42	52.5	51.7	99
1781904600	51.9	0	0.00	51.9	51.9	51.9	47
1781818140	51.9	-0.28	-0.54	51.9	52.39	51.7	364
1781731800	52.18	0	0.00	52.18	52.18	52.18	0
1781645400	52.18	0.28	0.54	52.03	52.18	52	120
1781559000	51.9	-0.09	-0.17	51.76	51.95	51.59	239
1781299800	51.99	-0.05	-0.10	51.83	52.09	51.79	206
1781213340	52.04	0	0.00	52.04	52.04	52.04	0
1781126940	52.04	-1.15	-2.16	52.95	52.95	51.99	464
1781040600	53.19	-1.26	-2.31	53.14	53.34	53.11	242
1780954140	54.45	-0.18	-0.33	53.53	54.45	53.53	8
1780695000	54.63	2.23	4.26	54.51	55.07	54.2	422
1780522200	52.4	2.01	3.99	51.11	52.73	50.95	8543
1780435800	50.39	0.05	0.10	50.85	50.85	50.28	102
1780349400	50.34	-1.45	-2.80	51.79	51.79	50.29	2209
1780090200	51.79	-0.55	-1.05	52.49	52.49	51.7	283
1780003800	52.34	-0.76	-1.43	52.62	52.77	52.24	4447
1779917400	53.1	-0.45	-0.84	53.1	53.1	53.1	1
1779830940	53.55	0.24	0.45	53.32	53.55	53.06	761
1779744600	53.31	0	0.00	53.31	53.31	53.31	0
1779485400	53.31	-0.1	-0.19	53.46	53.46	53.31	3
1779398940	53.41	-0.79	-1.46	54.44	54.44	53.41	2364
1779312600	54.2	2.2	4.23	53.73	54.2	53.7	21394
1779226200	52	0	0.00	52	52	52	0
1779139800	52	-7.46	-12.55	50	59.47	50	1582
1778880540	59.46	0	0.00	59.46	59.46	59.46	0
1778794140	59.46	0.96	1.64	59.15	59.82	59.15	279
1778707800	58.5	-0.48	-0.81	58.98	58.98	58.5	1220
1778621400	58.98	1.49	2.59	57.98	59.1	57.98	32
1778535000	57.49	-1.89	-3.18	59.98	59.98	57.19	865
1778275740	59.38	0	0.00	59.38	59.38	59.38	0
1778189340	59.38	0	0.00	59.38	59.38	59.38	0
1778102940	59.38	1.99	3.47	57.45	59.38	57.45	269
1778016600	57.39	-0.81	-1.39	58.13	58.13	57.39	127
1777930200	58.2	-0.05	-0.09	58.2	58.2	58.2	1
1777584600	58.25	2.06	3.67	57.2	58.5	57.2	866
1777498140	56.19	-4.42	-7.29	59.31	59.31	56.19	1237
1777411800	60.61	-1.08	-1.75	62.17	62.17	60.61	308
1777325340	61.69	-0.82	-1.31	62.51	62.51	61.56	893
1777066200	62.51	-1.56	-2.43	61.91	62.58	61.73	34
1776979800	64.069999	2.33	3.77	62.65	64.08	62.65	6738
1776893400	61.74	-0.37	-0.60	62.11	62.11	61.74	914
1776720600	62.11	-0.06	-0.10	60.92	62.36	60.92	207
1776461400	62.17	0.28	0.45	62.35	62.43	62.05	250
1776375000	61.89	-0.7	-1.12	62.71	62.71	61.89	144
1776288600	62.59	-0.3	-0.48	61.93	62.59	61.51	54
1776202140	62.89	0.89	1.44	62.5	62.89	62.5	69
1776115800	62	-0.48	-0.77	62.48	62.48	61.76	38
1775856600	62.48	-2.42	-3.73	62.32	62.48	61.86	425
1775770140	64.9	0	0.00	64.9	64.9	64.9	0
1775683740	64.9	0	0.00	64.9	64.9	64.9	0
1775597340	64.9	-0.44	-0.67	64.69	65.459999	64.69	51
1775511000	65.34	-0.11	-0.17	65.87	65.87	64.87	744